363.00p-1.60 (-0.44%)16 Aug 2022, 17:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vesuvius PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 15, 2022355.20p364.60p354.80p364.60p1,712,878
Aug 12, 2022351.80p359.40p351.80p355.40p217,102
Aug 11, 2022347.40p355.00p347.20p351.80p257,904
Aug 10, 2022332.60p350.90p332.60p349.40p210,658
Aug 9, 2022336.60p343.40p336.60p340.80p313,773
Aug 8, 2022334.00p345.80p334.00p343.00p217,254
Aug 5, 2022331.80p343.60p331.80p341.00p228,762
Aug 4, 2022329.60p342.20p329.60p340.00p173,467
Aug 3, 2022338.40p339.00p331.80p337.80p150,225
Aug 2, 2022335.80p343.71p335.00p336.60p140,739
Aug 1, 2022361.00p363.83p342.80p344.80p319,847
Jul 29, 2022331.40p361.20p329.08p359.80p747,098
Jul 28, 2022349.00p349.60p317.40p325.00p520,584
Jul 27, 2022347.60p349.20p342.80p344.60p1,404,704
Jul 26, 2022358.20p359.20p343.40p343.40p347,625
Jul 25, 2022347.60p356.40p340.60p355.00p784,399
Jul 22, 2022319.40p326.40p318.20p323.00p161,789
Jul 21, 2022315.60p327.60p315.60p323.60p267,419
Jul 20, 2022308.40p318.20p308.40p315.20p369,567
Jul 19, 2022293.60p313.80p293.60p313.80p446,046
Jul 18, 2022290.60p301.20p290.60p299.60p507,479
Jul 15, 2022285.40p296.20p285.40p295.00p283,885
Jul 14, 2022289.80p294.00p282.60p286.60p599,599
Jul 13, 2022297.40p298.26p288.62p293.20p312,357
Jul 12, 2022294.00p298.60p290.00p296.20p302,140
Jul 11, 2022295.20p300.20p291.40p294.80p419,710
Jul 8, 2022286.20p295.60p286.20p295.00p562,735
Jul 7, 2022294.80p294.80p289.60p293.20p237,585
Jul 6, 2022284.40p289.00p282.37p288.40p411,160
Jul 5, 2022301.00p302.76p283.16p284.60p307,484
Jul 4, 2022301.00p308.40p299.20p300.00p143,601
Jul 1, 2022302.00p308.80p298.72p303.20p242,627
Jun 30, 2022305.60p306.40p299.20p304.00p521,904
Jun 29, 2022323.40p323.81p309.60p311.20p233,412
Jun 28, 2022307.40p318.80p307.40p316.60p342,895
Jun 27, 2022314.80p315.80p311.20p313.80p291,370
Jun 24, 2022304.00p310.40p299.00p309.00p433,315
Jun 23, 2022304.00p309.80p301.40p302.20p532,676
Jun 22, 2022321.60p324.41p302.00p308.20p806,092
Jun 21, 2022336.20p339.20p329.40p329.40p173,926
Jun 20, 2022335.40p341.20p330.60p334.80p290,776
Jun 17, 2022345.60p348.20p336.40p336.40p1,127,975
Jun 16, 2022351.20p352.40p338.80p339.20p607,846
Jun 15, 2022350.00p351.80p346.40p350.00p445,320
Jun 14, 2022342.20p348.20p340.00p345.00p493,270
Jun 13, 2022353.40p353.40p340.80p343.00p803,728
Jun 10, 2022366.00p367.40p355.00p355.20p1,315,473
Jun 9, 2022368.00p371.60p366.00p369.20p522,937
Jun 8, 2022358.80p368.80p358.80p365.00p203,401
Jun 7, 2022359.00p369.00p359.00p366.20p262,729
Showing 1 to 50 of 252